Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.720
-0.070 (-3.91%)
At close: Feb 21, 2025, 4:00 PM
1.710
-0.010 (-0.58%)
After-hours: Feb 21, 2025, 6:38 PM EST

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.781.851.701.721.72-3.37%42,882
Feb 20, 20251.811.811.741.781.78-26,406
Feb 19, 20251.891.901.701.781.78-6.32%34,384
Feb 18, 20251.752.061.731.901.9010.79%397,945
Feb 14, 20251.691.731.691.721.720.88%9,599
Feb 13, 20251.681.721.681.701.70-13,205
Feb 12, 20251.701.711.701.701.70-15,041
Feb 11, 20251.731.731.701.701.70-0.58%7,434
Feb 10, 20251.761.761.651.711.71-1.72%33,704
Feb 7, 20251.771.771.731.741.740.58%9,095
Feb 6, 20251.721.771.721.731.73-1.14%7,188
Feb 5, 20251.721.791.711.751.75-1.13%16,906
Feb 4, 20251.741.771.701.771.772.02%9,829
Feb 3, 20251.751.801.741.741.74-0.86%12,309
Jan 31, 20251.801.821.751.751.75-2.51%9,821
Jan 30, 20251.851.851.771.801.80-1.91%10,663
Jan 29, 20251.831.841.781.831.831.10%7,370
Jan 28, 20251.771.821.771.811.810.56%10,829
Jan 27, 20251.761.811.751.801.800.56%7,851
Jan 24, 20251.761.821.761.791.791.70%14,784
Jan 23, 20251.801.811.751.761.76-1.68%7,046
Jan 22, 20251.791.831.751.791.79-0.22%21,479
Jan 21, 20251.791.841.761.791.791.36%26,965
Jan 17, 20251.721.791.721.771.773.81%9,946
Jan 16, 20251.691.771.661.711.710.29%7,198
Jan 15, 20251.751.781.701.701.701.19%14,884
Jan 14, 20251.691.731.671.681.68-15,223
Jan 13, 20251.731.731.651.681.68-2.89%29,686
Jan 10, 20251.741.791.501.731.73-1.70%91,525
Jan 8, 20251.761.791.761.761.76-24,004
Jan 7, 20251.781.791.751.761.76-1.40%13,804
Jan 6, 20251.791.811.761.791.79-0.28%22,809
Jan 3, 20251.781.821.751.791.79-1.10%13,417
Jan 2, 20251.891.901.771.811.81-0.55%40,860
Dec 31, 20241.811.951.771.821.821.11%94,148
Dec 30, 20241.811.821.761.801.800.56%49,670
Dec 27, 20241.751.831.751.791.791.13%36,990
Dec 26, 20241.761.791.751.771.77-0.56%16,590
Dec 24, 20241.761.801.751.781.78-0.56%6,378
Dec 23, 20241.791.791.751.791.790.56%17,694
Dec 20, 20241.771.801.771.781.780.56%14,882
Dec 19, 20241.751.801.751.771.770.57%21,643
Dec 18, 20241.771.851.761.761.76-1.12%12,550
Dec 17, 20241.771.841.761.781.78-0.78%28,338
Dec 16, 20241.821.841.771.791.79-0.33%23,708
Dec 13, 20241.781.831.771.801.80-1.15%16,764
Dec 12, 20241.911.921.771.821.82-1.57%35,358
Dec 11, 20241.901.921.841.851.85-4.19%32,730
Dec 10, 20241.951.991.901.931.93-3.45%27,530
Dec 9, 20241.852.001.852.002.007.53%37,958
Dec 6, 20241.851.881.841.861.86-0.27%17,783
Dec 5, 20241.891.891.821.871.87-1.32%11,376
Dec 4, 20241.851.901.821.891.891.61%18,872
Dec 3, 20241.891.951.821.861.863.33%24,461
Dec 2, 20241.851.901.801.801.80-4.76%29,804
Nov 29, 20241.851.891.851.891.893.28%8,364
Nov 27, 20241.891.891.831.831.83-2.14%11,986
Nov 26, 20241.791.881.791.871.871.63%12,963
Nov 25, 20241.831.871.811.841.84-1.08%18,825
Nov 22, 20241.801.891.771.861.862.25%15,211
Nov 21, 20241.821.841.741.821.82-1.68%24,440
Nov 20, 20241.721.861.721.851.856.94%26,001
Nov 19, 20241.761.761.721.731.73-1.70%28,822
Nov 18, 20241.771.811.761.761.76-2.22%13,888
Nov 15, 20241.931.931.781.801.80-16,888
Nov 14, 20241.841.911.801.801.80-1.64%13,358
Nov 13, 20241.911.941.821.831.83-3.68%42,588
Nov 12, 20241.962.011.901.901.90-4.52%33,884
Nov 11, 20242.032.061.951.991.992.05%16,516
Nov 8, 20242.102.101.941.951.95-7.58%17,319
Nov 7, 20242.072.132.062.112.111.44%19,313
Nov 6, 20242.142.142.032.082.080.48%29,302
Nov 5, 20242.002.111.902.072.074.55%35,705
Nov 4, 20241.911.981.901.981.983.13%11,614
Nov 1, 20241.931.971.911.921.92-1.54%11,141
Oct 31, 20241.981.981.931.951.95-35,892
Oct 30, 20241.991.991.941.951.95-2.01%49,845
Oct 29, 20241.972.001.971.991.990.51%33,658
Oct 28, 20241.992.001.951.981.98-24,206
Oct 25, 20242.002.011.981.981.98-1.00%18,469
Oct 24, 20241.992.021.992.002.001.01%8,874
Oct 23, 20241.982.021.981.981.98-1.98%12,554
Oct 22, 20242.032.042.002.022.02-13,594
Oct 21, 20242.042.052.022.022.02-0.98%37,182
Oct 18, 20242.042.042.012.042.040.49%16,257
Oct 17, 20242.012.052.012.032.03-0.49%15,948
Oct 16, 20242.002.051.992.042.040.99%22,826
Oct 15, 20242.002.031.942.022.020.50%85,836
Oct 14, 20242.012.032.012.012.01-1.95%13,466
Oct 11, 20242.002.051.982.052.053.07%8,190
Oct 10, 20241.992.051.981.991.99-0.55%37,618
Oct 9, 20242.002.051.982.002.00-0.50%11,143
Oct 8, 20242.042.061.982.012.01-1.47%23,229
Oct 7, 20242.052.102.002.042.040.49%29,539
Oct 4, 20242.052.101.992.032.03-0.49%19,522
Oct 3, 20242.022.091.992.042.040.49%21,967
Oct 2, 20242.102.141.992.032.03-3.33%56,537
Oct 1, 20242.182.192.102.102.10-4.11%41,605
Sep 30, 20242.222.222.132.192.19-1.35%11,935
Sep 27, 20242.152.232.152.222.222.78%20,048